資生堂の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/02/22 | 6,637 | 6,691 | 6,572 | 6,604 | -142 | -2.1% | 1,526,200 |
| 2022/02/21 | 6,680 | 6,781 | 6,650 | 6,746 | -34 | -0.5% | 1,028,800 |
| 2022/02/18 | 6,681 | 6,795 | 6,664 | 6,780 | +49 | +0.7% | 1,797,700 |
| 2022/02/17 | 6,655 | 6,782 | 6,655 | 6,731 | +137 | +2.1% | 3,042,300 |
| 2022/02/16 | 6,524 | 6,609 | 6,501 | 6,594 | +163 | +2.5% | 2,976,900 |
| 2022/02/15 | 6,392 | 6,526 | 6,325 | 6,431 | +20 | +0.3% | 2,273,200 |
| 2022/02/14 | 6,452 | 6,517 | 6,367 | 6,411 | -42 | -0.7% | 2,659,700 |
| 2022/02/10 | 6,083 | 6,456 | 6,056 | 6,453 | +409 | +6.8% | 5,523,200 |
| 2022/02/09 | 6,174 | 6,205 | 6,019 | 6,044 | -30 | -0.5% | 2,410,800 |
| 2022/02/08 | 5,980 | 6,119 | 5,967 | 6,074 | +77 | +1.3% | 1,961,700 |
| 2022/02/07 | 6,114 | 6,114 | 5,981 | 5,997 | -157 | -2.6% | 2,202,600 |
| 2022/02/04 | 6,070 | 6,290 | 6,010 | 6,154 | +210 | +3.5% | 4,805,700 |
| 2022/02/03 | 5,935 | 5,975 | 5,888 | 5,944 | -41 | -0.7% | 1,087,500 |
| 2022/02/02 | 5,926 | 6,061 | 5,922 | 5,985 | +126 | +2.2% | 1,798,100 |
| 2022/02/01 | 5,866 | 5,942 | 5,800 | 5,859 | +97 | +1.7% | 1,832,800 |
| 2022/01/31 | 5,650 | 5,797 | 5,631 | 5,762 | +137 | +2.4% | 1,959,400 |
| 2022/01/28 | 5,540 | 5,628 | 5,515 | 5,625 | +43 | +0.8% | 2,326,300 |
| 2022/01/27 | 5,750 | 5,780 | 5,551 | 5,582 | -235 | -4% | 2,710,900 |
| 2022/01/26 | 5,844 | 5,856 | 5,769 | 5,817 | -58 | -1% | 1,615,000 |
| 2022/01/25 | 5,895 | 5,895 | 5,791 | 5,875 | -31 | -0.5% | 1,987,000 |
| 2022/01/24 | 5,911 | 5,964 | 5,828 | 5,906 | -30 | -0.5% | 2,059,200 |
| 2022/01/21 | 5,785 | 5,954 | 5,761 | 5,936 | +51 | +0.9% | 2,699,200 |
| 2022/01/20 | 5,783 | 5,914 | 5,713 | 5,885 | +102 | +1.8% | 2,366,400 |
| 2022/01/19 | 5,795 | 5,835 | 5,696 | 5,783 | -29 | -0.5% | 2,425,900 |
| 2022/01/18 | 5,848 | 5,904 | 5,790 | 5,812 | +26 | +0.4% | 1,701,900 |
| 2022/01/17 | 5,902 | 5,907 | 5,758 | 5,786 | -102 | -1.7% | 1,933,500 |
| 2022/01/14 | 5,928 | 5,940 | 5,824 | 5,888 | -170 | -2.8% | 2,669,500 |
| 2022/01/13 | 6,200 | 6,200 | 6,057 | 6,058 | -160 | -2.6% | 2,340,400 |
| 2022/01/12 | 6,097 | 6,229 | 6,051 | 6,218 | +218 | +3.6% | 3,193,100 |
| 2022/01/11 | 6,299 | 6,299 | 5,968 | 6,000 | -353 | -5.6% | 4,337,600 |
| 2022/01/07 | 6,478 | 6,484 | 6,351 | 6,353 | -44 | -0.7% | 2,392,300 |
| 2022/01/06 | 6,522 | 6,543 | 6,388 | 6,397 | -172 | -2.6% | 2,046,400 |
| 2022/01/05 | 6,549 | 6,597 | 6,537 | 6,569 | +32 | +0.5% | 1,496,400 |
| 2022/01/04 | 6,496 | 6,562 | 6,415 | 6,537 | +123 | +1.9% | 1,446,200 |
| 2021/12/30 | 6,439 | 6,464 | 6,392 | 6,414 | -79 | -1.2% | 996,800 |
| 2021/12/29 | 6,482 | 6,549 | 6,444 | 6,493 | -32 | -0.5% | 984,900 |
| 2021/12/28 | 6,427 | 6,525 | 6,425 | 6,525 | +119 | +1.9% | 1,130,800 |
| 2021/12/27 | 6,448 | 6,453 | 6,400 | 6,406 | -35 | -0.5% | 948,800 |
| 2021/12/24 | 6,444 | 6,470 | 6,416 | 6,441 | -35 | -0.5% | 731,600 |
| 2021/12/23 | 6,525 | 6,569 | 6,444 | 6,476 | -56 | -0.9% | 1,058,600 |
| 2021/12/22 | 6,580 | 6,618 | 6,511 | 6,532 | -55 | -0.8% | 1,328,100 |
| 2021/12/21 | 6,554 | 6,652 | 6,549 | 6,587 | +79 | +1.2% | 1,470,200 |
| 2021/12/20 | 6,490 | 6,548 | 6,456 | 6,508 | -29 | -0.4% | 977,700 |
| 2021/12/17 | 6,536 | 6,619 | 6,517 | 6,537 | -122 | -1.8% | 1,504,500 |
| 2021/12/16 | 6,615 | 6,663 | 6,552 | 6,659 | +120 | +1.8% | 1,309,600 |
| 2021/12/15 | 6,617 | 6,667 | 6,522 | 6,539 | -105 | -1.6% | 1,707,200 |
| 2021/12/14 | 6,763 | 6,792 | 6,601 | 6,644 | -134 | -2% | 1,594,800 |
| 2021/12/13 | 6,760 | 6,842 | 6,715 | 6,778 | +40 | +0.6% | 1,565,000 |
| 2021/12/10 | 6,896 | 6,932 | 6,719 | 6,738 | -121 | -1.8% | 2,023,700 |
| 2021/12/09 | 6,802 | 6,930 | 6,800 | 6,859 | +66 | +1% | 1,424,500 |
701～
750
件表示中 / 3611件
類似銘柄と比較する
現在ご覧いただいている「資生堂」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 資生堂 | 279,700円 | +1.7% | -64.6% | - | - | - |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 積水化 | 274,500円 | +4.2% | -3.2% | - | - | - |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 三菱ケミＧ | 79,600円 | +1.9% | -31.0% | - | - | - |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
| レゾナックＨＤ | 405,000円 | +7.2% | - | - | - | - |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| クラレ | 228,600円 | +6.9% | +21.7% | - | - | - |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
市場注目の銘柄
チャート関連のコラム
